Winpak Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	42.930	42.930	41.030	41.460	41.272	50,291
2025-10-31	42.020	43.170	42.020	43.020	42.825	101,384
2025-10-30	43.250	43.640	42.330	42.340	42.148	70,953
2025-10-29	44.410	44.440	43.380	43.400	43.204	79,024
2025-10-28	44.020	44.790	44.020	44.260	44.060	47,118
2025-10-27	44.330	44.570	44.000	44.060	43.861	59,914
2025-10-24	44.360	44.740	43.975	44.070	43.871	82,774
2025-10-23	42.830	44.850	42.810	44.140	43.940	138,183
2025-10-22	42.340	43.240	41.910	42.850	42.656	92,334
2025-10-21	41.560	42.160	41.560	41.850	41.661	37,317
2025-10-20	41.900	41.920	41.230	41.530	41.342	43,775
2025-10-17	41.440	41.920	41.340	41.660	41.471	37,916
2025-10-16	41.330	41.725	41.215	41.290	41.103	65,560
2025-10-15	40.380	41.560	40.380	41.390	41.203	64,388
2025-10-14	40.220	40.690	40.180	40.380	40.197	58,672
2025-10-10	41.390	41.640	40.580	40.610	40.426	52,705
2025-10-09	41.580	41.760	41.150	41.360	41.173	47,094
2025-10-08	40.750	41.200	40.750	41.110	40.924	76,735
2025-10-07	41.480	41.980	40.830	40.930	40.745	42,966
2025-10-06	41.300	41.540	40.890	41.360	41.173	49,309
2025-10-03	41.020	41.580	41.020	41.480	41.292	49,140
2025-10-02	41.750	42.010	40.600	41.050	40.864	49,055
2025-10-01	41.240	41.660	40.330	41.520	41.332	42,485
2025-09-30	40.800	40.920	40.320	40.780	40.546	49,587
2025-09-29	41.210	41.360	40.905	41.140	40.904	31,256
2025-09-26	41.470	41.510	41.160	41.180	40.943	33,528
2025-09-25	41.840	41.860	40.830	41.300	41.063	59,179
2025-09-24	41.300	41.790	41.300	41.700	41.460	33,590
2025-09-23	41.160	41.590	41.150	41.380	41.142	27,204
2025-09-22	41.680	41.680	41.150	41.220	40.983	54,586
2025-09-19	41.300	41.570	41.150	41.370	41.132	128,625
2025-09-18	41.310	41.540	41.080	41.410	41.172	41,429
2025-09-17	41.510	41.800	41.100	41.150	40.914	59,803
2025-09-16	41.150	41.760	41.150	41.660	41.421	64,729
2025-09-15	41.870	41.870	41.180	41.310	41.073	35,646
2025-09-12	41.760	41.830	41.500	41.660	41.421	55,784
2025-09-11	41.190	41.660	41.180	41.550	41.311	61,179
2025-09-10	41.980	41.980	41.090	41.260	41.023	36,817
2025-09-09	41.940	41.940	41.250	41.370	41.132	50,343
2025-09-08	41.500	42.150	41.500	41.800	41.560	29,270
2025-09-05	41.940	42.170	41.520	41.710	41.470	33,584
2025-09-04	41.260	42.100	41.150	41.930	41.689	109,553
2025-09-03	42.010	42.290	41.180	41.260	41.023	45,386
2025-09-02	41.820	41.820	41.500	41.680	41.440	31,918
2025-08-29	41.270	42.010	41.010	41.820	41.580	52,833
2025-08-28	41.280	41.730	41.240	41.730	41.490	57,429
2025-08-27	41.590	41.850	41.390	41.570	41.331	38,088
2025-08-26	42.200	42.540	41.580	41.760	41.520	86,040
2025-08-25	42.420	42.420	41.670	42.120	41.878	41,210
2025-08-22	41.950	42.560	41.950	42.340	42.097	77,854
2025-08-21	41.040	42.080	41.040	41.790	41.550	24,320
2025-08-20	41.770	42.050	41.550	41.550	41.311	34,113
2025-08-19	40.770	41.630	40.750	41.550	41.311	44,524
2025-08-18	41.400	41.480	40.740	40.920	40.685	106,874
2025-08-15	40.730	41.585	40.730	41.400	41.162	113,066
2025-08-14	41.710	41.810	40.760	41.270	41.033	71,444
2025-08-13	41.900	42.220	41.780	41.800	41.560	42,498
2025-08-12	41.570	42.070	41.570	41.780	41.540	40,908
2025-08-11	41.630	41.950	41.630	41.790	41.550	20,542
2025-08-08	42.050	42.300	41.630	41.630	41.391	42,013

← NewerPage 5 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.0500 CAD
2026-07-02	0.0500 CAD
2026-04-01	0.0500 CAD
2026-01-02	0.0500 CAD
2025-10-01	0.0500 CAD
2025-07-02	0.0500 CAD
2025-04-01	0.0500 CAD
2025-01-02	3.0500 CAD
2024-10-01	0.0500 CAD
2024-07-03	0.0300 CAD
2024-04-01	0.0300 CAD
2024-01-02	0.0300 CAD
2023-09-28	0.0300 CAD
2023-06-30	0.0300 CAD
2023-03-31	0.0300 CAD
2022-12-30	0.0300 CAD
2022-09-30	0.0300 CAD
2022-06-30	0.0300 CAD
2022-03-31	0.0300 CAD
2021-12-31	0.0300 CAD
2021-09-29	0.0300 CAD
2021-06-30	3.0300 CAD
2021-03-31	0.0300 CAD
2020-12-31	0.0300 CAD
2020-10-05	0.0300 CAD
2020-06-30	0.0300 CAD
2020-03-31	0.0300 CAD
2019-12-31	0.0300 CAD
2019-09-30	0.0300 CAD
2019-06-28	0.0300 CAD
2019-03-29	0.0300 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.